マネックスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 1,030 | 1,050 | 1,030 | 1,030 | -10 | -1% | 273,900 |
| 2007/05/28 | 1,030 | 1,050 | 1,020 | 1,040 | +20 | +2% | 558,300 |
| 2007/05/25 | 1,010 | 1,030 | 1,000 | 1,020 | -10 | -1% | 874,400 |
| 2007/05/24 | 1,050 | 1,050 | 1,010 | 1,030 | -40 | -3.7% | 1,238,800 |
| 2007/05/23 | 1,040 | 1,090 | 1,030 | 1,070 | +50 | +4.9% | 2,296,600 |
| 2007/05/22 | 975 | 1,030 | 968 | 1,020 | +54 | +5.6% | 1,570,300 |
| 2007/05/21 | 976 | 984 | 958 | 966 | -4 | -0.4% | 1,064,900 |
| 2007/05/18 | 996 | 1,010 | 963 | 970 | -21 | -2.1% | 1,170,000 |
| 2007/05/17 | 990 | 1,020 | 986 | 991 | +8 | +0.8% | 1,100,700 |
| 2007/05/16 | 1,010 | 1,020 | 981 | 983 | -37 | -3.6% | 1,077,200 |
| 2007/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 415,700 |
| 2007/05/14 | 1,050 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 804,100 |
| 2007/05/11 | 1,080 | 1,080 | 1,040 | 1,040 | -60 | -5.5% | 1,135,700 |
| 2007/05/10 | 1,110 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 563,500 |
| 2007/05/09 | 1,080 | 1,110 | 1,070 | 1,100 | +10 | +0.9% | 1,623,800 |
| 2007/05/08 | 1,090 | 1,120 | 1,070 | 1,090 | ±0 | ±0% | 2,677,400 |
| 2007/05/07 | 1,070 | 1,090 | 1,060 | 1,090 | +40 | +3.8% | 672,800 |
| 2007/05/02 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 639,300 |
| 2007/05/01 | 1,040 | 1,070 | 1,020 | 1,050 | +30 | +2.9% | 2,249,100 |
| 2007/04/27 | 999 | 1,020 | 991 | 1,020 | +26 | +2.6% | 1,097,700 |
| 2007/04/26 | 994 | 998 | 968 | 994 | +1 | +0.1% | 1,507,000 |
| 2007/04/25 | 967 | 995 | 966 | 993 | +27 | +2.8% | 1,924,800 |
| 2007/04/24 | 924 | 969 | 920 | 966 | +42 | +4.5% | 1,484,500 |
| 2007/04/23 | 961 | 967 | 916 | 924 | -36 | -3.8% | 1,359,000 |
| 2007/04/20 | 982 | 982 | 955 | 960 | -18 | -1.8% | 653,300 |
| 2007/04/19 | 985 | 993 | 963 | 978 | -14 | -1.4% | 1,007,900 |
| 2007/04/18 | 991 | 1,010 | 982 | 992 | -3 | -0.3% | 1,475,800 |
| 2007/04/17 | 982 | 1,020 | 976 | 995 | +23 | +2.4% | 1,554,400 |
| 2007/04/16 | 987 | 989 | 961 | 972 | -5 | -0.5% | 1,271,900 |
| 2007/04/13 | 1,010 | 1,020 | 972 | 977 | -23 | -2.3% | 1,267,600 |
| 2007/04/12 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 671,600 |
| 2007/04/11 | 1,050 | 1,050 | 1,010 | 1,020 | -20 | -1.9% | 781,900 |
| 2007/04/10 | 1,040 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 1,389,900 |
| 2007/04/09 | 1,060 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 718,300 |
| 2007/04/06 | 1,080 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 655,100 |
| 2007/04/05 | 1,090 | 1,100 | 1,070 | 1,070 | -20 | -1.8% | 1,182,200 |
| 2007/04/04 | 1,090 | 1,100 | 1,080 | 1,090 | +20 | +1.9% | 1,192,100 |
| 2007/04/03 | 1,070 | 1,080 | 1,040 | 1,070 | +10 | +0.9% | 913,000 |
| 2007/04/02 | 1,090 | 1,100 | 1,050 | 1,060 | -30 | -2.8% | 1,111,700 |
| 2007/03/30 | 1,100 | 1,110 | 1,080 | 1,090 | +10 | +0.9% | 804,200 |
| 2007/03/29 | 1,100 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 1,464,400 |
| 2007/03/28 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 1,182,100 |
| 2007/03/27 | 1,130 | 1,140 | 1,100 | 1,110 | -60 | -5.1% | 2,123,800 |
| 2007/03/26 | 1,160 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 1,379,400 |
| 2007/03/23 | 1,160 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 844,100 |
| 2007/03/22 | 1,140 | 1,170 | 1,130 | 1,150 | +30 | +2.7% | 2,504,600 |
| 2007/03/20 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 2,042,000 |
| 2007/03/19 | 1,080 | 1,130 | 1,080 | 1,110 | +20 | +1.8% | 1,278,200 |
| 2007/03/16 | 1,110 | 1,130 | 1,080 | 1,090 | -20 | -1.8% | 1,807,600 |
| 2007/03/15 | 1,120 | 1,130 | 1,100 | 1,110 | +20 | +1.8% | 1,034,100 |
4401～
4450
件表示中 / 5094件
類似銘柄と比較する
現在ご覧いただいている「マネックスＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マネックスＧ | 68,900円 | -7.2% | - | 4.41% | 13.63倍 | 1.40倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 224,800円 | +14.6% | +9.7% | 5.80% | 8.56倍 | 3.40倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 70,000円 | +21.4% | +19.0% | 5.71% | 14.30倍 | 2.36倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 65,900円 | -8.5% | -23.0% | 4.55% | 15.63倍 | 0.64倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| ジャフコ Ｇ | 239,400円 | -0.6% | +11.3% | 5.56% | 12.54倍 | 0.92倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
